CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

33.95
-0.50
(-1.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.50 -1.43% 120,781,900 4,800 7.9
32
35.40
33.95
2 tháng
(2025-10-06) 		1.45 4.39% 325,283,500 -17,575,800 -548.1
31.55
35.85
33.95
3 tháng
(2025-09-08) 		-0.35 -1.01% 422,461,800 -37,914,100 -1,236.9
31.55
35.85
33.95
6 tháng
(2025-06-09) 		7.31 26.95% 779,272,600 -78,482,092 -2,400.7
26.18
37
33.95
12 tháng
(2024-12-10) 		3.09 9.84% 1,092,205,600 -96,948,348 -3,128.4
22.05
37
33.95
24 tháng
(2023-12-18) 		9.41 37.57% 1,787,421,900 -97,272,229 -3,092.8
22.05
37
33.95
36 tháng
(2022-12-21) 		15.59 82.68% 2,205,421,200 -85,551,941 -2,717.5
18.29
37
33.95
60 tháng
(2020-12-31) 		16.26 89.36% 3,329,134,230 -74,921,628 -2,726.7
14.27
38.80
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
12.80
 445,970 12.98 12.98 12.66 10 286,280 -6.3
15/07/2019
12.98
 504,810 13.21 13.21 12.74 0 345,900 -7.7
12/07/2019
13.21
 278,940 13.21 13.32 13.09 0 208,000 -4.7
11/07/2019
13.21
 283,070 13.32 13.50 13.15 0 203,560 -4.6
10/07/2019
13.32
 160,190 13.32 13.38 13.24 90 105,540 -2.4
09/07/2019
13.32
 89,690 13.38 13.44 13.24 60 54,580 -1.3
08/07/2019
13.38
 177,290 13.50 13.50 13.30 100,000 118,600 -0.4
05/07/2019
13.50
 101,220 13.70 13.70 13.50 90 39,530 -0.9
04/07/2019
13.70
 72,210 13.70 13.79 13.58 10 36,300 -0.9
03/07/2019
13.70
 92,340 13.82 13.82 13.67 20,440 28,900 -0.2
02/07/2019
13.82
 61,760 13.82 13.85 13.73 0 0 0
01/07/2019
13.82
 78,850 14.14 14.14 13.73 0 230 -0.0
28/06/2019
14.14
 719,810 14.19 14.19 13.56 530,080 202,000 8.1
27/06/2019
14.19
 193,110 13.79 14.19 13.70 120,580 0 2.9
26/06/2019
13.79
 91,980 13.90 13.90 13.73 50,040 33,650 0.4
25/06/2019
13.90
 241,340 13.85 13.90 13.67 105,171 130,171 -0.6
24/06/2019
13.85
 197,660 14.11 14.14 13.85 135,000 66,770 1.7
21/06/2019
14.11
 100,630 14.25 14.25 14.11 57,000 0 1.4
20/06/2019
14.25
 164,350 14.19 14.31 14.08 294,090 180,000 2.8
19/06/2019
14.19
 346,820 14.05 14.19 14.02 300,000 0 7.3
18/06/2019
14.05
 130,830 13.90 14.05 13.85 100,000 0 2.4
17/06/2019
13.90
 113,000 14.16 14.25 13.90 65,000 0 1.6
14/06/2019
14.16
 227,140 13.79 14.19 13.79 170,580 100,000 1.7
13/06/2019
13.79
 80,220 13.79 13.85 13.73 0 19,230 -0.5
12/06/2019
13.79
 186,670 13.76 13.85 13.73 200 74,300 -1.8
11/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/06/2019
13.76
 115,640 13.59 13.90 13.67 0 0 0
10/06/2019
13.59
 199,850 13.55 13.64 13.53 36,100 43,170 -0.2
07/06/2019
13.55
 96,650 13.55 13.57 13.46 41,510 0 1.3
06/06/2019
13.55
 69,540 13.55 13.57 13.46 5,200 0 0.2
05/06/2019
13.55
 83,940 13.57 13.59 13.42 7,000 0 0.2
04/06/2019
13.57
 87,810 13.57 13.59 13.55 50,000 0 1.5
03/06/2019
13.57
 139,140 13.59 13.59 13.50 80,000 0 2.5
31/05/2019
13.59
 174,270 13.57 13.59 13.50 133,000 0 4.1
30/05/2019
13.57
 78,230 13.55 13.59 13.53 0 0 0
29/05/2019
13.55
 137,170 13.57 13.59 13.50 39,120 0 1.2
28/05/2019
13.57
 88,880 13.57 13.57 13.46 11,990 0 0.4
27/05/2019
13.57
 90,380 13.57 13.64 13.42 0 280 -0.0
24/05/2019
13.57
 255,830 13.55 13.79 13.55 0 123,700 -3.8
23/05/2019
13.55
 166,370 13.33 13.55 13.28 30,000 0 0.9
22/05/2019
13.33
 145,780 13.24 13.42 13.28 59,940 0 1.8
21/05/2019
13.24
 95,790 13.33 13.33 13.24 1,800 0 0.1
20/05/2019
13.33
 190,260 13.33 13.33 13.15 0 115,750 -3.5
17/05/2019
13.33
 98,990 13.33 13.42 13.31 0 0 0
16/05/2019
13.33
 128,910 13.20 13.39 13.24 0 0 0
15/05/2019
13.20
 168,890 12.93 13.20 12.98 20,000 0 0.6
14/05/2019
12.93
 98,810 13.20 13.20 12.93 150,000 200,000 -1.5
13/05/2019
13.20
 125,370 12.80 13.20 12.87 0 0 0
10/05/2019
12.80
 296,030 13.02 13.11 12.80 0 183,000 -5.4
09/05/2019
13.02
 164,450 13.15 13.20 12.91 0 110,000 -3.3
08/05/2019
13.15
 201,220 13.37 13.42 13.11 0 126,000 -3.8
07/05/2019
13.37
 272,160 13.37 13.64 13.28 0 183,000 -5.6
06/05/2019
13.37
 130,240 13.59 13.59 13.37 0 0 0
03/05/2019
13.59
 80,180 13.59 13.61 13.55 0 0 0
02/05/2019
13.59
 71,260 13.59 13.68 13.55 0 0 0
26/04/2019
13.59
 73,550 13.59 13.68 13.55 0 0 0
25/04/2019
13.59
 201,980 13.61 13.74 13.46 20,640 42,000 -0.7
24/04/2019
13.61
 88,910 13.59 13.72 13.50 111,460 153,450 -1.3
23/04/2019
13.59
 475,240 13.81 13.81 13.44 68,120 370,000 -9.3
22/04/2019
13.81
 150,380 13.85 13.90 13.74 0 12,110 -0.4
19/04/2019
13.85
 121,350 13.88 13.94 13.77 58,140 77,010 -0.6
18/04/2019
13.88
 234,820 13.81 14.03 13.77 155,120 0 4.9
17/04/2019
13.81
 274,420 13.81 13.90 13.74 83,460 96,600 -0.4
16/04/2019
13.81
 52,080 13.99 13.99 13.77 0 40 -0.0
12/04/2019
13.99
 131,130 13.61 14.03 13.68 0 0 0
11/04/2019
13.61
 498,860 13.72 13.90 13.57 0 400,700 -12.4
10/04/2019
13.72
 510,980 13.81 13.90 13.61 250,000 450,000 -6.3
09/04/2019
13.81
 452,470 14.12 14.21 13.81 200,000 450,670 -8.0
08/04/2019
14.12
 206,700 14.29 14.34 14.03 90,910 172,680 -2.6
05/04/2019
14.29
 358,260 14.01 14.51 13.83 78,810 103,760 -0.8
04/04/2019
14.01
 135,620 13.99 14.12 13.99 0 63,210 -2.0
03/04/2019
13.99
 129,340 14.12 14.12 13.99 319,190 397,810 -2.5
02/04/2019
14.12
 587,480 14.03 14.62 13.96 116,230 100,000 0.5
01/04/2019
14.03
 199,600 13.90 14.07 13.88 63,150 0 2.0
29/03/2019
13.90
 194,020 14.07 14.16 13.90 50,090 5,250 1.4
28/03/2019
14.07
 423,690 13.64 14.21 13.61 167,570 0 5.4
27/03/2019
13.64
 72,790 13.59 13.74 13.59 0 700 -0.0
26/03/2019
13.59
 110,200 13.46 13.64 13.50 0 0 0
25/03/2019
13.46
 239,460 13.77 13.77 13.37 0 7,440 -0.2
22/03/2019
13.77
 178,570 13.83 13.83 13.74 0 6,000 -0.2
21/03/2019
13.83
 209,480 13.85 13.94 13.72 0 19,000 -0.6
20/03/2019
13.85
 217,840 13.81 13.92 13.79 100 6,000 -0.2
19/03/2019
13.81
 275,540 13.68 13.96 13.68 0 6,010 -0.2
18/03/2019
13.68
 101,670 13.68 13.77 13.68 0 6,000 -0.2
15/03/2019
13.68
 146,140 13.66 13.68 13.61 320 0 0.0
14/03/2019
13.66
 132,150 13.68 13.68 13.57 0 0 0
13/03/2019
13.68
 188,400 13.81 13.81 13.57 102,200 900 3.2
12/03/2019
13.81
 239,600 13.61 13.81 13.61 105,000 0 3.3
11/03/2019
13.61
 156,780 13.42 13.61 13.37 55,000 0 1.7
08/03/2019
13.42
 553,310 13.59 13.59 13.28 900 221,890 -6.8
07/03/2019
13.59
 280,510 13.77 13.81 13.59 10 85,030 -2.6
06/03/2019
13.77
 180,970 13.96 13.99 13.59 0 43,750 -1.4
05/03/2019
13.96
 190,650 14.03 14.07 13.94 80,000 0 2.6
04/03/2019
14.03
 562,140 13.59 14.29 13.64 0 58,000 -1.9
01/03/2019
13.59
 156,220 13.50 13.64 13.48 0 0 0
28/02/2019
13.50
 125,290 13.59 13.64 13.50 0 0 0
27/02/2019
13.59
 651,580 13.68 13.94 13.50 50,100 440,060 -12.1
26/02/2019
13.68
 221,550 13.59 13.77 13.59 29,900 10 0.9
25/02/2019
13.59
 92,330 13.59 13.64 13.53 4,000 260 0.1
22/02/2019
13.59
 147,320 13.68 13.68 13.55 0 0 0
21/02/2019
13.68
 169,000 13.66 13.72 13.64 38,630 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |